Vanguard FTSE Europe ETF (VGK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK250117C00025000 | 2024-04-26 3:01PM EDT | 25.00 | 41.50 | 42.20 | 47.00 | 0.00 | - | 3 | 3 | 115.11% |
| VGK250117C00030000 | 2022-09-30 9:53AM EDT | 30.00 | 17.38 | 18.50 | 23.50 | 0.00 | - | 3 | 9 | 0.00% |
| VGK250117C00038000 | 2024-01-25 10:43AM EDT | 38.00 | 25.50 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGK250117C00040000 | 2023-12-11 3:13PM EDT | 40.00 | 22.50 | 23.60 | 25.10 | 0.00 | - | 32 | 36 | 0.00% |
| VGK250117C00045000 | 2022-11-17 11:00AM EDT | 45.00 | 11.80 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGK250117C00046000 | 2023-04-04 2:15PM EDT | 46.00 | 16.40 | 17.40 | 18.70 | 0.00 | - | 109 | 50 | 0.00% |
| VGK250117C00050000 | 2024-04-16 11:33AM EDT | 50.00 | 15.50 | 17.60 | 22.50 | 0.00 | - | 1 | 29 | 51.72% |
| VGK250117C00051000 | 2023-01-12 12:41PM EDT | 51.00 | 12.48 | 11.60 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| VGK250117C00052000 | 2022-11-07 10:30AM EDT | 52.00 | 6.76 | 7.10 | 11.90 | 0.00 | - | 4 | 0 | 0.00% |
| VGK250117C00054000 | 2022-11-18 4:02PM EDT | 54.00 | 7.55 | 5.50 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| VGK250117C00055000 | 2024-05-07 2:13PM EDT | 55.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VGK250117C00056000 | 2024-03-21 1:08PM EDT | 56.00 | 12.23 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VGK250117C00057000 | 2023-12-29 12:39PM EDT | 57.00 | 10.20 | 8.70 | 10.10 | 0.00 | - | 1 | 3 | 0.00% |
| VGK250117C00058000 | 2024-04-09 2:27PM EDT | 58.00 | 9.90 | 9.10 | 11.50 | 0.00 | - | 12 | 21 | 0.00% |
| VGK250117C00059000 | 2024-05-09 11:29AM EDT | 59.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGK250117C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGK250117C00061000 | 2024-03-15 11:36AM EDT | 61.00 | 8.10 | 6.30 | 6.80 | 0.00 | - | 33 | 116 | 0.00% |
| VGK250117C00062000 | 2024-03-06 1:14PM EDT | 62.00 | 6.30 | 6.30 | 7.30 | 0.00 | - | 101 | 99 | 0.00% |
| VGK250117C00063000 | 2024-03-08 12:14PM EDT | 63.00 | 6.70 | 4.50 | 6.50 | 0.00 | - | 40 | 30 | 0.00% |
| VGK250117C00065000 | 2024-05-28 11:23AM EDT | 65.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VGK250117C00070000 | 2024-05-28 3:50PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| VGK250117C00075000 | 2024-05-28 12:47PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VGK250117C00090000 | 2024-02-22 3:49PM EDT | 90.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 9 | 50.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK250117P00025000 | 2024-02-23 1:54PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 35 | 60.64% |
| VGK250117P00030000 | 2024-01-19 3:51PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 54.49% |
| VGK250117P00031000 | 2024-01-19 2:55PM EDT | 31.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 95.17% |
| VGK250117P00032000 | 2024-01-19 2:55PM EDT | 32.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 92.07% |
| VGK250117P00035000 | 2024-02-21 3:44PM EDT | 35.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 66 | 47.17% |
| VGK250117P00037000 | 2024-03-06 4:11PM EDT | 37.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 56 | 42.09% |
| VGK250117P00038000 | 2024-01-31 1:27PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| VGK250117P00040000 | 2024-05-10 12:54PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VGK250117P00042000 | 2022-12-16 11:06AM EDT | 42.00 | 3.00 | 0.05 | 4.30 | 0.00 | - | 10 | 10 | 62.54% |
| VGK250117P00044000 | 2023-01-12 1:33PM EDT | 44.00 | 2.20 | 0.95 | 3.10 | 0.00 | - | - | 5 | 56.74% |
| VGK250117P00045000 | 2024-04-19 2:07PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 12.50% |
| VGK250117P00046000 | 2022-09-27 10:37AM EDT | 46.00 | 7.40 | 2.50 | 7.50 | 0.00 | - | - | 1 | 76.33% |
| VGK250117P00048000 | 2023-10-11 10:10AM EDT | 48.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| VGK250117P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGK250117P00051000 | 2022-11-10 10:30AM EDT | 51.00 | 6.00 | 3.00 | 8.00 | 0.00 | - | 4 | 0 | 67.21% |
| VGK250117P00052000 | 2023-07-10 10:15AM EDT | 52.00 | 2.30 | 1.50 | 2.90 | 0.00 | - | 1 | 11 | 47.60% |
| VGK250117P00053000 | 2022-12-01 10:30AM EDT | 53.00 | 4.63 | 3.50 | 8.50 | 0.00 | - | 4 | 0 | 65.48% |
| VGK250117P00054000 | 2024-05-07 2:17PM EDT | 54.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VGK250117P00055000 | 2024-02-12 3:44PM EDT | 55.00 | 1.60 | 0.55 | 0.95 | 0.00 | - | 3 | 12 | 27.14% |
| VGK250117P00056000 | 2024-02-01 3:51PM EDT | 56.00 | 1.65 | 0.55 | 4.50 | 0.00 | - | 1 | 7 | 49.57% |
| VGK250117P00057000 | 2023-10-09 2:10PM EDT | 57.00 | 4.20 | 3.00 | 4.20 | 0.00 | - | 5 | 8 | 45.67% |
| VGK250117P00058000 | 2023-09-25 11:08AM EDT | 58.00 | 3.90 | 4.90 | 7.00 | 0.00 | - | 3 | 3 | 53.39% |
| VGK250117P00059000 | 2024-01-17 2:11PM EDT | 59.00 | 2.50 | 1.70 | 2.50 | 0.00 | - | 1 | 1 | 31.62% |
| VGK250117P00060000 | 2024-04-11 1:10PM EDT | 60.00 | 1.55 | 0.00 | 1.25 | 0.00 | - | 10 | 28 | 21.89% |
| VGK250117P00061000 | 2024-05-14 9:41AM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGK250117P00062000 | 2024-03-04 12:41PM EDT | 62.00 | 2.37 | 1.60 | 2.30 | 0.00 | - | 3 | 21 | 25.03% |
| VGK250117P00063000 | 2024-05-07 2:33PM EDT | 63.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| VGK250117P00065000 | 2024-05-28 2:21PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| VGK250117P00070000 | 2024-05-22 11:17AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VGK250117P00075000 | 2023-11-02 10:28AM EDT | 75.00 | 17.29 | 10.50 | 15.50 | 0.00 | - | 5 | 2 | 55.09% |
© 2024 Yahoo. All rights reserved.